Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.64 | 13.75 | 13.37 | 13.58 | 455,944 | -0.00(-0.03%) |
Apr 29, 2010 | 13.70 | 13.80 | 13.47 | 13.58 | 338,457 | -0.06(-0.41%) |
Apr 28, 2010 | 13.86 | 13.86 | 13.52 | 13.64 | 427,033 | -0.14(-0.98%) |
Apr 27, 2010 | 13.99 | 14.05 | 13.61 | 13.77 | 226,674 | -0.28(-2.02%) |
Apr 26, 2010 | 14.04 | 14.14 | 14.04 | 14.06 | 136,399 | +0.03(+0.23%) |
Apr 23, 2010 | 14.09 | 14.10 | 13.75 | 14.02 | 193,774 | -0.04(-0.27%) |
Apr 22, 2010 | 14.01 | 14.08 | 13.86 | 14.06 | 233,542 | -0.04(-0.30%) |
Apr 21, 2010 | 14.10 | 14.16 | 13.99 | 14.10 | 177,006 | +0.05(+0.37%) |
Apr 20, 2010 | 13.84 | 14.10 | 13.84 | 14.05 | 172,800 | +0.23(+1.69%) |
Apr 19, 2010 | 13.79 | 13.95 | 13.71 | 13.82 | 205,297 | -0.00(-0.03%) |
Apr 16, 2010 | 13.84 | 13.91 | 13.53 | 13.82 | 215,320 | -0.11(-0.77%) |
Apr 15, 2010 | 13.77 | 13.97 | 13.77 | 13.93 | 185,080 | +0.06(+0.40%) |
Apr 14, 2010 | 13.93 | 13.93 | 13.71 | 13.87 | 202,798 | -0.02(-0.13%) |
Apr 13, 2010 | 13.86 | 13.89 | 13.70 | 13.89 | 158,505 | -0.07(-0.47%) |
Apr 12, 2010 | 13.92 | 14.02 | 13.90 | 13.96 | 107,975 | +0.02(+0.13%) |
Apr 09, 2010 | 13.98 | 13.98 | 13.78 | 13.94 | 123,312 | +0.05(+0.34%) |
Apr 08, 2010 | 13.80 | 13.91 | 13.70 | 13.89 | 176,701 | +0.05(+0.34%) |
Apr 07, 2010 | 13.79 | 13.92 | 13.75 | 13.85 | 344,478 | -0.01(-0.10%) |
Apr 06, 2010 | 14.05 | 14.06 | 13.84 | 13.86 | 200,091 | -0.13(-0.93%) |
Apr 05, 2010 | 14.06 | 14.08 | 13.98 | 13.99 | 203,832 | +0.03(+0.20%) |
Apr 01, 2010 | 13.93 | 13.96 | 13.96 | 13.96 | 208,495 | +0.05(+0.33%) |
Mar 31, 2010 | 13.95 | 14.04 | 13.90 | 13.92 | 245,318 | -0.01(-0.07%) |
Mar 30, 2010 | 13.88 | 13.99 | 13.83 | 13.93 | 220,994 | +0.10(+0.74%) |
Mar 29, 2010 | 13.56 | 13.88 | 13.56 | 13.82 | 246,425 | +0.24(+1.79%) |
Mar 26, 2010 | 13.48 | 13.59 | 13.48 | 13.58 | 166,251 | +0.10(+0.73%) |
Mar 25, 2010 | 13.56 | 13.61 | 13.43 | 13.48 | 206,348 | -0.07(-0.52%) |
Mar 24, 2010 | 13.52 | 13.70 | 13.49 | 13.55 | 179,320 | +0.02(+0.17%) |
Mar 23, 2010 | 13.31 | 13.64 | 13.31 | 13.53 | 140,920 | +0.12(+0.87%) |
Mar 22, 2010 | 13.29 | 13.46 | 13.07 | 13.41 | 215,215 | +0.14(+1.02%) |
Mar 19, 2010 | 13.52 | 13.56 | 13.24 | 13.28 | 340,698 | -0.28(-2.10%) |
Mar 18, 2010 | 13.63 | 13.63 | 13.45 | 13.56 | 189,042 | -0.02(-0.14%) |
Mar 17, 2010 | 13.59 | 13.65 | 13.47 | 13.58 | 250,608 | -0.05(-0.34%) |
Mar 16, 2010 | 13.59 | 13.66 | 13.59 | 13.63 | 233,808 | -0.04(-0.27%) |
Mar 15, 2010 | 13.66 | 13.74 | 13.65 | 13.66 | 293,120 | -0.23(-1.64%) |
Mar 12, 2010 | 13.87 | 14.07 | 13.80 | 13.89 | 195,316 | +0.00(+0.00%) |
Mar 11, 2010 | 13.86 | 13.89 | 13.73 | 13.89 | 214,524 | +0.08(+0.61%) |
Mar 10, 2010 | 13.49 | 13.85 | 13.49 | 13.81 | 224,098 | +0.29(+2.17%) |
Mar 09, 2010 | 13.45 | 13.54 | 13.43 | 13.52 | 235,144 | +0.04(+0.31%) |
Mar 08, 2010 | 13.42 | 13.52 | 13.29 | 13.47 | 238,450 | +0.18(+1.33%) |
Mar 05, 2010 | 13.31 | 13.33 | 13.22 | 13.30 | 150,839 | +0.15(+1.13%) |
Mar 04, 2010 | 13.12 | 13.24 | 12.96 | 13.15 | 171,532 | +0.05(+0.36%) |
Mar 03, 2010 | 13.16 | 13.24 | 13.03 | 13.10 | 435,278 | +0.04(+0.32%) |
Mar 02, 2010 | 12.94 | 13.10 | 12.85 | 13.06 | 279,784 | +0.26(+2.00%) |
Mar 01, 2010 | 12.85 | 12.86 | 12.68 | 12.80 | 199,700 | +0.08(+0.62%) |
Feb 26, 2010 | 12.73 | 12.82 | 12.62 | 12.72 | 176,856 | +0.07(+0.55%) |
Feb 25, 2010 | 12.26 | 12.66 | 12.26 | 12.65 | 138,385 | +0.29(+2.34%) |
Feb 24, 2010 | 12.41 | 12.62 | 12.21 | 12.36 | 257,425 | -0.03(-0.23%) |
Feb 23, 2010 | 12.59 | 12.70 | 12.31 | 12.39 | 320,984 | -0.30(-2.39%) |
Feb 22, 2010 | 12.86 | 12.86 | 12.63 | 12.69 | 148,793 | -0.01(-0.07%) |
Feb 19, 2010 | 12.65 | 12.75 | 12.57 | 12.70 | 142,180 | +0.08(+0.63%) |
Feb 18, 2010 | 12.94 | 12.94 | 12.59 | 12.62 | 280,085 | -0.21(-1.63%) |
Feb 17, 2010 | 12.77 | 12.84 | 12.57 | 12.83 | 266,067 | +0.14(+1.14%) |
Feb 16, 2010 | 12.36 | 12.81 | 12.35 | 12.69 | 503,844 | +0.48(+3.89%) |
Feb 12, 2010 | 11.95 | 12.21 | 12.21 | 12.21 | 293,866 | +0.21(+1.75%) |
Feb 11, 2010 | 11.78 | 12.01 | 11.56 | 12.00 | 267,937 | +0.20(+1.70%) |
Feb 10, 2010 | 11.97 | 12.05 | 11.74 | 11.80 | 321,528 | -0.11(-0.90%) |
Feb 09, 2010 | 11.73 | 12.01 | 11.65 | 11.91 | 236,431 | +0.17(+1.43%) |
Feb 08, 2010 | 11.74 | 11.87 | 11.51 | 11.74 | 354,499 | -0.03(-0.24%) |
Feb 05, 2010 | 11.63 | 11.81 | 10.83 | 11.77 | 972,720 | +0.13(+1.08%) |
Feb 04, 2010 | 12.26 | 12.26 | 11.44 | 11.65 | 858,039 | -0.64(-5.20%) |
Feb 03, 2010 | 12.65 | 12.77 | 12.28 | 12.28 | 465,326 | -0.35(-2.80%) |
Feb 02, 2010 | 12.52 | 12.66 | 12.49 | 12.64 | 448,125 | +0.09(+0.73%) |